ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
347740/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,161131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,93,2,4.85,73118128,36771,44.11,1917,2030,1917,2490,1342,1917,1988.47,0.38,0,15862,2033,1975,1941,1883,1849,1958,1866,150,573,500,1410,5,1,30010576,603,12.56,0.81,12,0.12,160.00,2493.00,3530,20240626,-43.06,1907,20241209,5.40,3530,-43.06,20240626,1907,5.40,20241209,3530,-43.06,20240626,1907,5.40,20241209,3.06,N,347740,500,150 억,,113858,N,N,0,N,00,N
20241210,151134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,93,2,4.85,71381953,35908,43.07,1917,2030,1917,2490,1342,1917,1987.91,0.38,0,15881,2033,1975,1941,1883,1849,1958,1866,150,573,500,1410,5,1,30010576,603,12.56,0.81,12,0.12,160.00,2493.00,3530,20240626,-43.06,1907,20241209,5.40,3530,-43.06,20240626,1907,5.40,20241209,3530,-43.06,20240626,1907,5.40,20241209,3.06,N,347740,500,150 억,,113858,N,N,0,N,00,N
20241210,141133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,108,2,5.63,58827963,29677,35.60,1917,2030,1917,2490,1342,1917,1982.27,0.38,0,15309,2033,1975,1941,1883,1849,1958,1866,150,573,500,1410,5,1,30010576,608,12.66,0.81,12,0.10,160.00,2493.00,3530,20240626,-42.63,1907,20241209,6.19,3530,-42.63,20240626,1907,6.19,20241209,3530,-42.63,20240626,1907,6.19,20241209,3.06,N,347740,500,150 억,,113858,N,N,0,N,00,N
20241210,131136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,88,2,4.59,44184098,22387,26.85,1917,2005,1917,2490,1342,1917,1973.65,0.38,0,9438,2033,1975,1941,1883,1849,1958,1866,150,573,500,1410,5,1,30010576,602,12.53,0.80,12,0.07,160.00,2493.00,3530,20240626,-43.20,1907,20241209,5.14,3530,-43.20,20240626,1907,5.14,20241209,3530,-43.20,20240626,1907,5.14,20241209,3.06,N,347740,500,150 억,,113858,N,N,0,N,00,N
20241210,121133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1992,75,2,3.91,41720202,21155,25.38,1917,2005,1917,2490,1342,1917,1972.12,0.38,0,8385,2033,1975,1941,1883,1849,1958,1866,150,573,500,1410,1,1,30010576,598,12.45,0.80,12,0.07,160.00,2493.00,3530,20240626,-43.57,1907,20241209,4.46,3530,-43.57,20240626,1907,4.46,20241209,3530,-43.57,20240626,1907,4.46,20241209,3.06,N,347740,500,150 억,,113858,N,N,0,N,00,N
20241210,111133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1979,62,2,3.23,28955031,14765,17.71,1917,1999,1917,2490,1342,1917,1961.06,0.38,0,3888,2033,1975,1941,1883,1849,1958,1866,150,573,500,1410,1,1,30010576,594,12.37,0.79,12,0.05,160.00,2493.00,3530,20240626,-43.94,1907,20241209,3.78,3530,-43.94,20240626,1907,3.78,20241209,3530,-43.94,20240626,1907,3.78,20241209,3.06,N,347740,500,150 억,,113858,N,N,0,N,00,N
20241210,101134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1992,75,2,3.91,23845872,12194,14.63,1917,1999,1917,2490,1342,1917,1955.54,0.38,0,3794,2033,1975,1941,1883,1849,1958,1866,150,573,500,1410,1,1,30010576,598,12.45,0.80,12,0.04,160.00,2493.00,3530,20240626,-43.57,1907,20241209,4.46,3530,-43.57,20240626,1907,4.46,20241209,3530,-43.57,20240626,1907,4.46,20241209,3.06,N,347740,500,150 억,,113858,N,N,0,N,00,N
20241210,091141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1997,80,2,4.17,15088524,7793,9.35,1917,1999,1917,2490,1342,1917,1936.16,0.38,0,3202,2033,1975,1941,1883,1849,1958,1866,150,573,500,1410,1,1,30010576,599,12.48,0.80,12,0.03,160.00,2493.00,3530,20240626,-43.43,1907,20241209,4.72,3530,-43.43,20240626,1907,4.72,20241209,3530,-43.43,20240626,1907,4.72,20241209,3.06,N,347740,500,150 억,,113858,N,N,0,N,00,N
20241209,161130,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1917,-103,5,-5.10,160254186,83082,108.03,1970,1999,1907,2625,1415,2020,1928.95,0.41,0,-9273,2084,2051,2017,1984,1950,2068,2001,150,605,500,1490,1,1,30010576,575,11.98,0.77,12,0.28,160.00,2493.00,3530,20240626,-45.69,1907,20241209,0.52,3530,-45.69,20240626,1907,0.52,20241209,3530,-45.69,20240626,1907,0.52,20241209,3.09,N,347740,500,150 억,,123120,N,N,0,N,00,N
20241209,151132,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1919,-101,5,-5.00,151768864,78663,102.29,1970,1999,1907,2625,1415,2020,1929.36,0.41,0,-8819,2084,2051,2017,1984,1950,2068,2001,150,605,500,1490,1,1,30010576,576,11.99,0.77,12,0.26,160.00,2493.00,3530,20240626,-45.64,1907,20241209,0.63,3530,-45.64,20240626,1907,0.63,20241209,3530,-45.64,20240626,1907,0.63,20241209,3.09,N,347740,500,150 억,,123120,N,N,0,N,00,N
20241209,141131,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1921,-99,5,-4.90,142112169,73647,95.76,1970,1999,1907,2625,1415,2020,1929.64,0.41,0,-8285,2084,2051,2017,1984,1950,2068,2001,150,605,500,1490,1,1,30010576,577,12.01,0.77,12,0.25,160.00,2493.00,3530,20240626,-45.58,1907,20241209,0.73,3530,-45.58,20240626,1907,0.73,20241209,3530,-45.58,20240626,1907,0.73,20241209,3.09,N,347740,500,150 억,,123120,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 161131 57 100.00 KOSDAQ 기타서비스 N N N N N 2010 93 2 4.85 73118128 36771 44.11 1917 2030 1917 2490 1342 1917 1988.47 0.38 0 15862 2033 1975 1941 1883 1849 1958 1866 150 573 500 1410 5 1 30010576 603 12.56 0.81 12 0.12 160.00 2493.00 3530 20240626 -43.06 1907 20241209 5.40 3530 -43.06 20240626 1907 5.40 20241209 3530 -43.06 20240626 1907 5.40 20241209 3.06 N 347740 500 150 억 113858 N N 0 N 00 N
3 20241210 151134 57 100.00 KOSDAQ 기타서비스 N N N N N 2010 93 2 4.85 71381953 35908 43.07 1917 2030 1917 2490 1342 1917 1987.91 0.38 0 15881 2033 1975 1941 1883 1849 1958 1866 150 573 500 1410 5 1 30010576 603 12.56 0.81 12 0.12 160.00 2493.00 3530 20240626 -43.06 1907 20241209 5.40 3530 -43.06 20240626 1907 5.40 20241209 3530 -43.06 20240626 1907 5.40 20241209 3.06 N 347740 500 150 억 113858 N N 0 N 00 N
4 20241210 141133 57 100.00 KOSDAQ 기타서비스 N N N N N 2025 108 2 5.63 58827963 29677 35.60 1917 2030 1917 2490 1342 1917 1982.27 0.38 0 15309 2033 1975 1941 1883 1849 1958 1866 150 573 500 1410 5 1 30010576 608 12.66 0.81 12 0.10 160.00 2493.00 3530 20240626 -42.63 1907 20241209 6.19 3530 -42.63 20240626 1907 6.19 20241209 3530 -42.63 20240626 1907 6.19 20241209 3.06 N 347740 500 150 억 113858 N N 0 N 00 N
5 20241210 131136 57 100.00 KOSDAQ 기타서비스 N N N N N 2005 88 2 4.59 44184098 22387 26.85 1917 2005 1917 2490 1342 1917 1973.65 0.38 0 9438 2033 1975 1941 1883 1849 1958 1866 150 573 500 1410 5 1 30010576 602 12.53 0.80 12 0.07 160.00 2493.00 3530 20240626 -43.20 1907 20241209 5.14 3530 -43.20 20240626 1907 5.14 20241209 3530 -43.20 20240626 1907 5.14 20241209 3.06 N 347740 500 150 억 113858 N N 0 N 00 N
6 20241210 121133 57 100.00 KOSDAQ 기타서비스 N N N N N 1992 75 2 3.91 41720202 21155 25.38 1917 2005 1917 2490 1342 1917 1972.12 0.38 0 8385 2033 1975 1941 1883 1849 1958 1866 150 573 500 1410 1 1 30010576 598 12.45 0.80 12 0.07 160.00 2493.00 3530 20240626 -43.57 1907 20241209 4.46 3530 -43.57 20240626 1907 4.46 20241209 3530 -43.57 20240626 1907 4.46 20241209 3.06 N 347740 500 150 억 113858 N N 0 N 00 N
7 20241210 111133 57 100.00 KOSDAQ 기타서비스 N N N N N 1979 62 2 3.23 28955031 14765 17.71 1917 1999 1917 2490 1342 1917 1961.06 0.38 0 3888 2033 1975 1941 1883 1849 1958 1866 150 573 500 1410 1 1 30010576 594 12.37 0.79 12 0.05 160.00 2493.00 3530 20240626 -43.94 1907 20241209 3.78 3530 -43.94 20240626 1907 3.78 20241209 3530 -43.94 20240626 1907 3.78 20241209 3.06 N 347740 500 150 억 113858 N N 0 N 00 N
8 20241210 101134 57 100.00 KOSDAQ 기타서비스 N N N N N 1992 75 2 3.91 23845872 12194 14.63 1917 1999 1917 2490 1342 1917 1955.54 0.38 0 3794 2033 1975 1941 1883 1849 1958 1866 150 573 500 1410 1 1 30010576 598 12.45 0.80 12 0.04 160.00 2493.00 3530 20240626 -43.57 1907 20241209 4.46 3530 -43.57 20240626 1907 4.46 20241209 3530 -43.57 20240626 1907 4.46 20241209 3.06 N 347740 500 150 억 113858 N N 0 N 00 N
9 20241210 091141 57 100.00 KOSDAQ 기타서비스 N N N N N 1997 80 2 4.17 15088524 7793 9.35 1917 1999 1917 2490 1342 1917 1936.16 0.38 0 3202 2033 1975 1941 1883 1849 1958 1866 150 573 500 1410 1 1 30010576 599 12.48 0.80 12 0.03 160.00 2493.00 3530 20240626 -43.43 1907 20241209 4.72 3530 -43.43 20240626 1907 4.72 20241209 3530 -43.43 20240626 1907 4.72 20241209 3.06 N 347740 500 150 억 113858 N N 0 N 00 N
10 20241209 161130 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1917 -103 5 -5.10 160254186 83082 108.03 1970 1999 1907 2625 1415 2020 1928.95 0.41 0 -9273 2084 2051 2017 1984 1950 2068 2001 150 605 500 1490 1 1 30010576 575 11.98 0.77 12 0.28 160.00 2493.00 3530 20240626 -45.69 1907 20241209 0.52 3530 -45.69 20240626 1907 0.52 20241209 3530 -45.69 20240626 1907 0.52 20241209 3.09 N 347740 500 150 억 123120 N N 0 N 00 N
11 20241209 151132 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1919 -101 5 -5.00 151768864 78663 102.29 1970 1999 1907 2625 1415 2020 1929.36 0.41 0 -8819 2084 2051 2017 1984 1950 2068 2001 150 605 500 1490 1 1 30010576 576 11.99 0.77 12 0.26 160.00 2493.00 3530 20240626 -45.64 1907 20241209 0.63 3530 -45.64 20240626 1907 0.63 20241209 3530 -45.64 20240626 1907 0.63 20241209 3.09 N 347740 500 150 억 123120 N N 0 N 00 N
12 20241209 141131 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1921 -99 5 -4.90 142112169 73647 95.76 1970 1999 1907 2625 1415 2020 1929.64 0.41 0 -8285 2084 2051 2017 1984 1950 2068 2001 150 605 500 1490 1 1 30010576 577 12.01 0.77 12 0.25 160.00 2493.00 3530 20240626 -45.58 1907 20241209 0.73 3530 -45.58 20240626 1907 0.73 20241209 3530 -45.58 20240626 1907 0.73 20241209 3.09 N 347740 500 150 억 123120 N N 0 N 00 N